KissMeData/097800/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160756	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1013	-66	5	-6.12	4311355490	4175265	162.52	1080	1080	990	1402	756	1079	1032.60	3.23	2407265	-1301913	1131	1104	1062	1035	993	1118	1049	572	323	500	730	1	1	114461830	1159	-1.97	1.40	12	3.65	-514.00	721.00	1686	20230530	-39.92	904	20240320	12.06	1650	-38.61	20240402	904	12.06	20240320	2050	-50.59	20230705	990	2.32	20240531	0.28	N	097800	500	572 억		3693981	N	N	0	N	00	N
3	20240531	150753	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1016	-63	5	-5.84	4119483186	3985559	155.14	1080	1080	990	1402	756	1079	1033.58	3.23	2407265	-1264258	1131	1104	1062	1035	993	1118	1049	572	323	500	730	1	1	114461830	1163	-1.98	1.41	12	3.48	-514.00	721.00	1686	20230530	-39.74	904	20240320	12.39	1650	-38.42	20240402	904	12.39	20240320	2050	-50.44	20230705	990	2.63	20240531	0.28	N	097800	500	572 억		3693981	N	N	0	N	00	N
4	20240531	140753	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1005	-74	5	-6.86	3370741168	3250943	126.54	1080	1080	990	1402	756	1079	1036.82	3.23	2407265	-1024612	1131	1104	1062	1035	993	1118	1049	572	323	500	730	1	1	114461830	1150	-1.96	1.39	12	2.84	-514.00	721.00	1686	20230530	-40.39	904	20240320	11.17	1650	-39.09	20240402	904	11.17	20240320	2050	-50.98	20230705	990	1.52	20240531	0.28	N	097800	500	572 억		3693981	N	N	0	N	00	N
5	20240531	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1025	-54	5	-5.00	2486233887	2374187	92.41	1080	1080	1021	1402	756	1079	1047.17	3.23	2407265	-704073	1131	1104	1062	1035	993	1118	1049	572	323	500	730	1	1	114461830	1173	-1.99	1.42	12	2.07	-514.00	721.00	1686	20230530	-39.21	904	20240320	13.38	1650	-37.88	20240402	904	13.38	20240320	2050	-50.00	20230705	1003	2.19	20240524	0.28	N	097800	500	572 억		3693981	N	N	0	N	00	N
6	20240531	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1035	-44	5	-4.08	2085410218	1983467	77.21	1080	1080	1025	1402	756	1079	1051.37	3.23	2407265	-471425	1131	1104	1062	1035	993	1118	1049	572	323	500	730	1	1	114461830	1185	-2.01	1.44	12	1.73	-514.00	721.00	1686	20230530	-38.61	904	20240320	14.49	1650	-37.27	20240402	904	14.49	20240320	2050	-49.51	20230705	1003	3.19	20240524	0.28	N	097800	500	572 억		3693981	N	N	0	N	00	N
7	20240531	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1041	-38	5	-3.52	1637470618	1550642	60.36	1080	1080	1039	1402	756	1079	1055.97	3.23	2407265	-278484	1131	1104	1062	1035	993	1118	1049	572	323	500	730	1	1	114461830	1192	-2.03	1.44	12	1.35	-514.00	721.00	1686	20230530	-38.26	904	20240320	15.15	1650	-36.91	20240402	904	15.15	20240320	2050	-49.22	20230705	1003	3.79	20240524	0.28	N	097800	500	572 억		3693981	N	N	0	N	00	N
8	20240531	100758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1050	-29	5	-2.69	1343983895	1270067	49.44	1080	1080	1040	1402	756	1079	1058.17	3.23	2407265	-185402	1131	1104	1062	1035	993	1118	1049	572	323	500	730	1	1	114461830	1202	-2.04	1.46	12	1.11	-514.00	721.00	1686	20230530	-37.72	904	20240320	16.15	1650	-36.36	20240402	904	16.15	20240320	2050	-48.78	20230705	1003	4.69	20240524	0.28	N	097800	500	572 억		3693981	N	N	0	N	00	N
9	20240531	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1074	-5	5	-0.46	538872475	505962	19.69	1080	1080	1052	1402	756	1079	1064.99	3.23	2407265	-41996	1131	1104	1062	1035	993	1118	1049	572	323	500	730	1	1	114461830	1229	-2.09	1.49	12	0.44	-514.00	721.00	1686	20230530	-36.30	904	20240320	18.81	1650	-34.91	20240402	904	18.81	20240320	2050	-47.61	20230705	1003	7.08	20240524	0.28	N	097800	500	572 억		3693981	N	N	0	N	00	N
10	20240530	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1079	30	2	2.86	2691332286	2539372	52.56	1049	1089	1020	1363	735	1049	1059.62	1.92	0	98948	1132	1090	1050	1008	968	1111	1029	298	314	500	710	1	1	59584496	643	-1.93	1.38	12	4.26	-559.00	784.00	1686	20230530	-36.00	904	20240320	19.36	1650	-34.61	20240402	904	19.36	20240320	2135	-49.46	20230530	1003	7.58	20240524	0.26	N	097800	500	297 억		1142351	N	N	0	N	00	N
11	20240530	150754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1079	30	2	2.86	2317102446	2193262	45.40	1049	1088	1020	1363	735	1049	1056.47	1.92	0	127842	1132	1090	1050	1008	968	1111	1029	298	314	500	710	1	1	59584496	643	-1.93	1.38	12	3.68	-559.00	784.00	1686	20230530	-36.00	904	20240320	19.36	1650	-34.61	20240402	904	19.36	20240320	2135	-49.46	20230530	1003	7.58	20240524	0.26	N	097800	500	297 억		1142351	N	N	0	N	00	N
12	20240530	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1071	22	2	2.10	1442798976	1381801	28.60	1049	1073	1020	1363	735	1049	1044.14	1.92	0	86463	1132	1090	1050	1008	968	1111	1029	298	314	500	710	1	1	59584496	638	-1.92	1.37	12	2.32	-559.00	784.00	1686	20230530	-36.48	904	20240320	18.47	1650	-35.09	20240402	904	18.47	20240320	2135	-49.84	20230530	1003	6.78	20240524	0.26	N	097800	500	297 억		1142351	N	N	0	N	00	N
13	20240530	130755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1059	10	2	0.95	989028722	954467	19.76	1049	1068	1020	1363	735	1049	1036.20	1.92	0	14723	1132	1090	1050	1008	968	1111	1029	298	314	500	710	1	1	59584496	631	-1.89	1.35	12	1.60	-559.00	784.00	1686	20230530	-37.19	904	20240320	17.15	1650	-35.82	20240402	904	17.15	20240320	2135	-50.40	20230530	1003	5.58	20240524	0.26	N	097800	500	297 억		1142351	N	N	0	N	00	N
14	20240530	120752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1031	-18	5	-1.72	685026052	664130	13.75	1049	1049	1020	1363	735	1049	1031.45	1.92	0	-101276	1132	1090	1050	1008	968	1111	1029	298	314	500	710	1	1	59584496	614	-1.84	1.32	12	1.11	-559.00	784.00	1686	20230530	-38.85	904	20240320	14.05	1650	-37.52	20240402	904	14.05	20240320	2135	-51.71	20230530	1003	2.79	20240524	0.26	N	097800	500	297 억		1142351	N	N	0	N	00	N
15	20240530	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1023	-26	5	-2.48	599577920	580797	12.02	1049	1049	1020	1363	735	1049	1032.32	1.92	0	-103364	1132	1090	1050	1008	968	1111	1029	298	314	500	710	1	1	59584496	610	-1.83	1.30	12	0.97	-559.00	784.00	1686	20230530	-39.32	904	20240320	13.16	1650	-38.00	20240402	904	13.16	20240320	2135	-52.08	20230530	1003	1.99	20240524	0.26	N	097800	500	297 억		1142351	N	N	0	N	00	N
16	20240530	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1025	-24	5	-2.29	489922247	473961	9.81	1049	1049	1020	1363	735	1049	1033.66	1.92	0	-108862	1132	1090	1050	1008	968	1111	1029	298	314	500	710	1	1	59584496	611	-1.83	1.31	12	0.80	-559.00	784.00	1686	20230530	-39.21	904	20240320	13.38	1650	-37.88	20240402	904	13.38	20240320	2135	-51.99	20230530	1003	2.19	20240524	0.26	N	097800	500	297 억		1142351	N	N	0	N	00	N
17	20240530	090753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1045	-4	5	-0.38	107186223	102911	2.13	1049	1049	1031	1363	735	1049	1041.50	1.92	0	-31898	1132	1090	1050	1008	968	1111	1029	298	314	500	710	1	1	59584496	623	-1.87	1.33	12	0.17	-559.00	784.00	1686	20230530	-38.02	904	20240320	15.60	1650	-36.67	20240402	904	15.60	20240320	2135	-51.05	20230530	1003	4.19	20240524	0.26	N	097800	500	297 억		1142351	N	N	0	N	00	N
18	20240529	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	-15	5	-1.41	5018787660	4800891	641.16	1014	1092	1010	1383	745	1064	1045.35	0.82	0	518280	1098	1081	1063	1046	1028	1072	1037	298	319	500	720	1	1	59584496	625	-1.88	1.34	12	8.06	-559.00	784.00	1686	20230530	-37.78	904	20240320	16.04	1650	-36.42	20240402	904	16.04	20240320	2135	-50.87	20230530	1003	4.59	20240524	0.27	N	097800	500	297 억		491100	N	N	0	N	00	N
19	20240529	150746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1046	-18	5	-1.69	4840500029	4631115	618.49	1014	1092	1010	1383	745	1064	1045.18	0.82	0	511244	1098	1081	1063	1046	1028	1072	1037	298	319	500	720	1	1	59584496	623	-1.87	1.33	12	7.77	-559.00	784.00	1686	20230530	-37.96	904	20240320	15.71	1650	-36.61	20240402	904	15.71	20240320	2135	-51.01	20230530	1003	4.29	20240524	0.27	N	097800	500	297 억		491100	N	N	0	N	00	N
20	20240529	140746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1043	-21	5	-1.97	4480286907	4286000	572.40	1014	1092	1010	1383	745	1064	1045.30	0.82	0	428404	1098	1081	1063	1046	1028	1072	1037	298	319	500	720	1	1	59584496	621	-1.87	1.33	12	7.19	-559.00	784.00	1686	20230530	-38.14	904	20240320	15.38	1650	-36.79	20240402	904	15.38	20240320	2135	-51.15	20230530	1003	3.99	20240524	0.27	N	097800	500	297 억		491100	N	N	0	N	00	N
21	20240529	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1053	-11	5	-1.03	4155820191	3974976	530.86	1014	1092	1010	1383	745	1064	1045.46	0.82	0	429206	1098	1081	1063	1046	1028	1072	1037	298	319	500	720	1	1	59584496	627	-1.88	1.34	12	6.67	-559.00	784.00	1686	20230530	-37.54	904	20240320	16.48	1650	-36.18	20240402	904	16.48	20240320	2135	-50.68	20230530	1003	4.99	20240524	0.27	N	097800	500	297 억		491100	N	N	0	N	00	N
22	20240529	120752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1065	1	2	0.09	3818743603	3654768	488.10	1014	1092	1010	1383	745	1064	1044.82	0.82	0	447884	1098	1081	1063	1046	1028	1072	1037	298	319	500	720	1	1	59584496	635	-1.91	1.36	12	6.13	-559.00	784.00	1686	20230530	-36.83	904	20240320	17.81	1650	-35.45	20240402	904	17.81	20240320	2135	-50.12	20230530	1003	6.18	20240524	0.27	N	097800	500	297 억		491100	N	N	0	N	00	N
23	20240529	110749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1057	-7	5	-0.66	2631736303	2551909	340.81	1014	1058	1010	1383	745	1064	1031.18	0.82	0	465714	1098	1081	1063	1046	1028	1072	1037	298	319	500	720	1	1	59584496	630	-1.89	1.35	12	4.28	-559.00	784.00	1686	20230530	-37.31	904	20240320	16.92	1650	-35.94	20240402	904	16.92	20240320	2135	-50.49	20230530	1003	5.38	20240524	0.27	N	097800	500	297 억		491100	N	N	0	N	00	N
24	20240529	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1034	-30	5	-2.82	1973875030	1919941	256.41	1014	1048	1010	1383	745	1064	1027.94	0.82	0	443154	1098	1081	1063	1046	1028	1072	1037	298	319	500	720	1	1	59584496	616	-1.85	1.32	12	3.22	-559.00	784.00	1686	20230530	-38.67	904	20240320	14.38	1650	-37.33	20240402	904	14.38	20240320	2135	-51.57	20230530	1003	3.09	20240524	0.27	N	097800	500	297 억		491100	N	N	0	N	00	N
25	20240529	090744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1025	-39	5	-3.67	911920778	895635	119.61	1014	1032	1010	1383	745	1064	1017.77	0.82	0	228562	1098	1081	1063	1046	1028	1072	1037	298	319	500	720	1	1	59584496	611	-1.83	1.31	12	1.50	-559.00	784.00	1686	20230530	-39.21	904	20240320	13.38	1650	-37.88	20240402	904	13.38	20240320	2135	-51.99	20230530	1003	2.19	20240524	0.27	N	097800	500	297 억		491100	N	N	0	N	00	N
26	20240528	160742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1064	-17	5	-1.57	751437893	708235	57.71	1080	1080	1045	1405	757	1081	1060.98	0.81	0	4042	1131	1105	1055	1029	979	1119	1043	298	324	500	730	1	1	59584496	634	-1.90	1.36	12	1.19	-559.00	784.00	1686	20230530	-36.89	904	20240320	17.70	1650	-35.52	20240402	904	17.70	20240320	2135	-50.16	20230530	1003	6.08	20240524	0.28	N	097800	500	297 억		483864	N	N	0	N	00	N
27	20240528	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1075	-6	5	-0.56	662438352	624687	50.90	1080	1080	1045	1405	757	1081	1060.43	0.81	0	1244	1131	1105	1055	1029	979	1119	1043	298	324	500	730	1	1	59584496	641	-1.92	1.37	12	1.05	-559.00	784.00	1686	20230530	-36.24	904	20240320	18.92	1650	-34.85	20240402	904	18.92	20240320	2135	-49.65	20230530	1003	7.18	20240524	0.28	N	097800	500	297 억		483864	N	N	0	N	00	N
28	20240528	140746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1069	-12	5	-1.11	600147869	566500	46.16	1080	1080	1045	1405	757	1081	1059.39	0.81	0	-3143	1131	1105	1055	1029	979	1119	1043	298	324	500	730	1	1	59584496	637	-1.91	1.36	12	0.95	-559.00	784.00	1686	20230530	-36.60	904	20240320	18.25	1650	-35.21	20240402	904	18.25	20240320	2135	-49.93	20230530	1003	6.58	20240524	0.28	N	097800	500	297 억		483864	N	N	0	N	00	N
29	20240528	130742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1070	-11	5	-1.02	563701430	532385	43.38	1080	1080	1045	1405	757	1081	1058.82	0.81	0	-5759	1131	1105	1055	1029	979	1119	1043	298	324	500	730	1	1	59584496	638	-1.91	1.36	12	0.89	-559.00	784.00	1686	20230530	-36.54	904	20240320	18.36	1650	-35.15	20240402	904	18.36	20240320	2135	-49.88	20230530	1003	6.68	20240524	0.28	N	097800	500	297 억		483864	N	N	0	N	00	N
30	20240528	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1068	-13	5	-1.20	508074954	480441	39.15	1080	1080	1045	1405	757	1081	1057.52	0.81	0	-13129	1131	1105	1055	1029	979	1119	1043	298	324	500	730	1	1	59584496	636	-1.91	1.36	12	0.81	-559.00	784.00	1686	20230530	-36.65	904	20240320	18.14	1650	-35.27	20240402	904	18.14	20240320	2135	-49.98	20230530	1003	6.48	20240524	0.28	N	097800	500	297 억		483864	N	N	0	N	00	N
31	20240528	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1068	-13	5	-1.20	452630476	428452	34.91	1080	1080	1045	1405	757	1081	1056.43	0.81	0	-4954	1131	1105	1055	1029	979	1119	1043	298	324	500	730	1	1	59584496	636	-1.91	1.36	12	0.72	-559.00	784.00	1686	20230530	-36.65	904	20240320	18.14	1650	-35.27	20240402	904	18.14	20240320	2135	-49.98	20230530	1003	6.48	20240524	0.28	N	097800	500	297 억		483864	N	N	0	N	00	N
32	20240528	100743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1071	-10	5	-0.93	412128463	390441	31.81	1080	1080	1045	1405	757	1081	1055.54	0.81	0	-6344	1131	1105	1055	1029	979	1119	1043	298	324	500	730	1	1	59584496	638	-1.92	1.37	12	0.66	-559.00	784.00	1686	20230530	-36.48	904	20240320	18.47	1650	-35.09	20240402	904	18.47	20240320	2135	-49.84	20230530	1003	6.78	20240524	0.28	N	097800	500	297 억		483864	N	N	0	N	00	N
33	20240528	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1060	-21	5	-1.94	140027877	132325	10.78	1080	1080	1052	1405	757	1081	1058.21	0.81	0	1921	1131	1105	1055	1029	979	1119	1043	298	324	500	730	1	1	59584496	632	-1.90	1.35	12	0.22	-559.00	784.00	1686	20230530	-37.13	904	20240320	17.26	1650	-35.76	20240402	904	17.26	20240320	2135	-50.35	20230530	1003	5.68	20240524	0.28	N	097800	500	297 억		483864	N	N	0	N	00	N
34	20240527	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1081	76	2	7.56	1266339353	1218109	166.36	1017	1081	1005	1306	704	1005	1038.90	0.79	0	16909	1039	1021	1012	994	985	1017	990	298	301	500	680	1	1	59584496	644	-1.93	1.38	12	2.04	-559.00	784.00	1686	20230530	-35.88	904	20240320	19.58	1650	-34.48	20240402	904	19.58	20240320	2135	-49.37	20230530	1003	7.78	20240524	0.27	N	097800	500	297 억		471368	N	N	0	N	00	N
35	20240527	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1056	51	2	5.07	1014572938	983015	134.25	1017	1067	1005	1306	704	1005	1032.10	0.79	0	-7837	1039	1021	1012	994	985	1017	990	298	301	500	680	1	1	59584496	629	-1.89	1.35	12	1.65	-559.00	784.00	1686	20230530	-37.37	904	20240320	16.81	1650	-36.00	20240402	904	16.81	20240320	2135	-50.54	20230530	1003	5.28	20240524	0.27	N	097800	500	297 억		471368	N	N	0	N	00	N
36	20240527	140742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1045	40	2	3.98	827859765	805180	109.96	1017	1067	1005	1306	704	1005	1028.17	0.79	0	-42776	1039	1021	1012	994	985	1017	990	298	301	500	680	1	1	59584496	623	-1.87	1.33	12	1.35	-559.00	784.00	1686	20230530	-38.02	904	20240320	15.60	1650	-36.67	20240402	904	15.60	20240320	2135	-51.05	20230530	1003	4.19	20240524	0.27	N	097800	500	297 억		471368	N	N	0	N	00	N
37	20240527	130741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1025	20	2	1.99	559568260	549642	75.06	1017	1035	1005	1306	704	1005	1018.06	0.79	0	1955	1039	1021	1012	994	985	1017	990	298	301	500	680	1	1	59584496	611	-1.83	1.31	12	0.92	-559.00	784.00	1686	20230530	-39.21	904	20240320	13.38	1650	-37.88	20240402	904	13.38	20240320	2135	-51.99	20230530	1003	2.19	20240524	0.27	N	097800	500	297 억		471368	N	N	0	N	00	N
38	20240527	120742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1026	21	2	2.09	467272929	459770	62.79	1017	1027	1005	1306	704	1005	1016.32	0.79	0	-29317	1039	1021	1012	994	985	1017	990	298	301	500	680	1	1	59584496	611	-1.84	1.31	12	0.77	-559.00	784.00	1686	20230530	-39.15	904	20240320	13.50	1650	-37.82	20240402	904	13.50	20240320	2135	-51.94	20230530	1003	2.29	20240524	0.27	N	097800	500	297 억		471368	N	N	0	N	00	N
39	20240527	110742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1022	17	2	1.69	398210328	392205	53.56	1017	1027	1005	1306	704	1005	1015.31	0.79	0	-28498	1039	1021	1012	994	985	1017	990	298	301	500	680	1	1	59584496	609	-1.83	1.30	12	0.66	-559.00	784.00	1686	20230530	-39.38	904	20240320	13.05	1650	-38.06	20240402	904	13.05	20240320	2135	-52.13	20230530	1003	1.89	20240524	0.27	N	097800	500	297 억		471368	N	N	0	N	00	N
40	20240527	100740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1016	11	2	1.09	232609555	229699	31.37	1017	1017	1005	1306	704	1005	1012.67	0.79	0	-35826	1039	1021	1012	994	985	1017	990	298	301	500	680	1	1	59584496	605	-1.82	1.30	12	0.39	-559.00	784.00	1686	20230530	-39.74	904	20240320	12.39	1650	-38.42	20240402	904	12.39	20240320	2135	-52.41	20230530	1003	1.30	20240524	0.27	N	097800	500	297 억		471368	N	N	0	N	00	N
41	20240527	090740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1010	5	2	0.50	55820396	55149	7.53	1017	1017	1006	1306	704	1005	1012.17	0.79	0	-12003	1039	1021	1012	994	985	1017	990	298	301	500	680	1	1	59584496	602	-1.81	1.29	12	0.09	-559.00	784.00	1686	20230530	-40.09	904	20240320	11.73	1650	-38.79	20240402	904	11.73	20240320	2135	-52.69	20230530	1003	0.70	20240524	0.27	N	097800	500	297 억		471368	N	N	0	N	00	N
42	20240524	160702	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1005	-25	5	-2.43	723621577	717199	23.38	1030	1030	1003	1339	721	1030	1008.94	0.91	0	-69542	1160	1095	1051	986	942	1073	964	298	309	500	700	1	1	59584496	599	-1.80	1.28	12	1.20	-559.00	784.00	1686	20230530	-40.39	904	20240320	11.17	1650	-39.09	20240402	904	11.17	20240320	2135	-52.93	20230530	1003	0.20	20240524	0.27	N	097800	500	297 억		540833	N	N	0	N	00	N
43	20240524	150702	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1007	-23	5	-2.23	605520649	599707	19.55	1030	1030	1003	1339	721	1030	1009.68	0.91	0	-66895	1160	1095	1051	986	942	1073	964	298	309	500	700	1	1	59584496	600	-1.80	1.28	12	1.01	-559.00	784.00	1686	20230530	-40.27	904	20240320	11.39	1650	-38.97	20240402	904	11.39	20240320	2135	-52.83	20230530	1003	0.40	20240524	0.27	N	097800	500	297 억		540833	N	N	0	N	00	N
44	20240524	140705	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1012	-18	5	-1.75	486832358	482147	15.72	1030	1030	1003	1339	721	1030	1009.70	0.91	0	-63394	1160	1095	1051	986	942	1073	964	298	309	500	700	1	1	59584496	603	-1.81	1.29	12	0.81	-559.00	784.00	1686	20230530	-39.98	904	20240320	11.95	1650	-38.67	20240402	904	11.95	20240320	2135	-52.60	20230530	1003	0.90	20240524	0.27	N	097800	500	297 억		540833	N	N	0	N	00	N
45	20240524	130702	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1011	-19	5	-1.84	458068875	453731	14.79	1030	1030	1003	1339	721	1030	1009.54	0.91	0	-63339	1160	1095	1051	986	942	1073	964	298	309	500	700	1	1	59584496	602	-1.81	1.29	12	0.76	-559.00	784.00	1686	20230530	-40.04	904	20240320	11.84	1650	-38.73	20240402	904	11.84	20240320	2135	-52.65	20230530	1003	0.80	20240524	0.27	N	097800	500	297 억		540833	N	N	0	N	00	N
46	20240524	120704	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1009	-21	5	-2.04	389617108	385843	12.58	1030	1030	1003	1339	721	1030	1009.76	0.91	0	-65932	1160	1095	1051	986	942	1073	964	298	309	500	700	1	1	59584496	601	-1.81	1.29	12	0.65	-559.00	784.00	1686	20230530	-40.15	904	20240320	11.62	1650	-38.85	20240402	904	11.62	20240320	2135	-52.74	20230530	1003	0.60	20240524	0.27	N	097800	500	297 억		540833	N	N	0	N	00	N
47	20240524	110701	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1010	-20	5	-1.94	337945183	334689	10.91	1030	1030	1003	1339	721	1030	1009.71	0.91	0	-66621	1160	1095	1051	986	942	1073	964	298	309	500	700	1	1	59584496	602	-1.81	1.29	12	0.56	-559.00	784.00	1686	20230530	-40.09	904	20240320	11.73	1650	-38.79	20240402	904	11.73	20240320	2135	-52.69	20230530	1003	0.70	20240524	0.27	N	097800	500	297 억		540833	N	N	0	N	00	N
48	20240524	100706	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1015	-15	5	-1.46	284233939	281655	9.18	1030	1030	1003	1339	721	1030	1009.13	0.91	0	-61501	1160	1095	1051	986	942	1073	964	298	309	500	700	1	1	59584496	605	-1.82	1.29	12	0.47	-559.00	784.00	1686	20230530	-39.80	904	20240320	12.28	1650	-38.48	20240402	904	12.28	20240320	2135	-52.46	20230530	1003	1.20	20240524	0.27	N	097800	500	297 억		540833	N	N	0	N	00	N
49	20240524	090703	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1004	-26	5	-2.52	80266613	79356	2.59	1030	1030	1003	1339	721	1030	1011.39	0.91	0	-18889	1160	1095	1051	986	942	1073	964	298	309	500	700	1	1	59584496	598	-1.80	1.28	12	0.13	-559.00	784.00	1686	20230530	-40.45	904	20240320	11.06	1650	-39.15	20240402	904	11.06	20240320	2135	-52.97	20230530	1003	0.10	20240524	0.27	N	097800	500	297 억		540833	N	N	0	N	00	N
50	20240523	160700	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1030	16	2	1.58	3168812940	3016634	393.11	1040	1116	1007	1318	710	1014	1050.47	0.84	0	34500	1074	1043	1025	994	976	1035	986	298	304	500	680	1	1	59584496	614	-1.84	1.31	12	5.06	-559.00	784.00	1686	20230530	-38.91	904	20240320	13.94	1650	-37.58	20240402	904	13.94	20240320	2135	-51.76	20230530	1007	2.28	20240523	0.27	N	097800	500	297 억		497847	N	N	0	N	00	N
51	20240523	150705	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1035	21	2	2.07	3068921077	2919329	380.43	1040	1116	1007	1318	710	1014	1051.24	0.84	0	69179	1074	1043	1025	994	976	1035	986	298	304	500	680	1	1	59584496	617	-1.85	1.32	12	4.90	-559.00	784.00	1686	20230530	-38.61	904	20240320	14.49	1650	-37.27	20240402	904	14.49	20240320	2135	-51.52	20230530	1007	2.78	20240523	0.27	N	097800	500	297 억		497847	N	N	0	N	00	N
52	20240523	140706	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1046	32	2	3.16	2707944168	2570537	334.98	1040	1116	1007	1318	710	1014	1053.46	0.84	0	51446	1074	1043	1025	994	976	1035	986	298	304	500	680	1	1	59584496	623	-1.87	1.33	12	4.31	-559.00	784.00	1686	20230530	-37.96	904	20240320	15.71	1650	-36.61	20240402	904	15.71	20240320	2135	-51.01	20230530	1007	3.87	20240523	0.27	N	097800	500	297 억		497847	N	N	0	N	00	N
53	20240523	130703	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1069	55	2	5.42	1437733562	1379608	179.78	1040	1116	1007	1318	710	1014	1042.13	0.84	0	112620	1074	1043	1025	994	976	1035	986	298	304	500	680	1	1	59584496	637	-1.91	1.36	12	2.32	-559.00	784.00	1686	20230530	-36.60	904	20240320	18.25	1650	-35.21	20240402	904	18.25	20240320	2135	-49.93	20230530	1007	6.16	20240523	0.27	N	097800	500	297 억		497847	N	N	0	N	00	N
54	20240523	120700	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1009	-5	5	-0.49	555991868	549278	71.58	1040	1040	1007	1318	710	1014	1012.22	0.84	0	72164	1074	1043	1025	994	976	1035	986	298	304	500	680	1	1	59584496	601	-1.81	1.29	12	0.92	-559.00	784.00	1686	20230530	-40.15	904	20240320	11.62	1650	-38.85	20240402	904	11.62	20240320	2135	-52.74	20230530	1007	0.20	20240523	0.27	N	097800	500	297 억		497847	N	N	0	N	00	N
55	20240523	110700	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1012	-2	5	-0.20	432610010	427067	55.65	1040	1040	1007	1318	710	1014	1012.98	0.84	0	34563	1074	1043	1025	994	976	1035	986	298	304	500	680	1	1	59584496	603	-1.81	1.29	12	0.72	-559.00	784.00	1686	20230530	-39.98	904	20240320	11.95	1650	-38.67	20240402	904	11.95	20240320	2135	-52.60	20230530	1007	0.50	20240523	0.27	N	097800	500	297 억		497847	N	N	0	N	00	N
56	20240523	100701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1015	1	2	0.10	206248284	202996	26.45	1040	1040	1008	1318	710	1014	1016.02	0.84	0	71	1074	1043	1025	994	976	1035	986	298	304	500	680	1	1	59584496	605	-1.82	1.29	12	0.34	-559.00	784.00	1686	20230530	-39.80	904	20240320	12.28	1650	-38.48	20240402	904	12.28	20240320	2135	-52.46	20230530	1007	0.79	20240522	0.27	N	097800	500	297 억		497847	N	N	0	N	00	N
57	20240523	090704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1035	21	2	2.07	29156858	28239	3.68	1040	1040	1019	1318	710	1014	1032.53	0.84	0	-10738	1074	1043	1025	994	976	1035	986	298	304	500	680	1	1	59584496	617	-1.85	1.32	12	0.05	-559.00	784.00	1686	20230530	-38.61	904	20240320	14.49	1650	-37.27	20240402	904	14.49	20240320	2135	-51.52	20230530	1007	2.78	20240522	0.27	N	097800	500	297 억		497847	N	N	0	N	00	N
58	20240522	160654	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1014	-32	5	-3.06	777738818	762003	203.68	1046	1056	1007	1359	733	1046	1020.63	0.93	0	-60241	1070	1057	1050	1037	1030	1054	1034	298	313	500	710	1	1	59584496	604	-1.81	1.29	12	1.28	-559.00	784.00	1686	20230530	-39.86	904	20240320	12.17	1650	-38.55	20240402	904	12.17	20240320	2135	-52.51	20230530	1007	0.70	20240522	0.30	N	097800	500	297 억		553966	N	N	0	N	00	N
59	20240522	150659	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1008	-38	5	-3.63	724937199	709742	189.72	1046	1056	1007	1359	733	1046	1021.37	0.93	0	-63483	1070	1057	1050	1037	1030	1054	1034	298	313	500	710	1	1	59584496	601	-1.80	1.29	12	1.19	-559.00	784.00	1686	20230530	-40.21	904	20240320	11.50	1650	-38.91	20240402	904	11.50	20240320	2135	-52.79	20230530	1007	0.10	20240522	0.30	N	097800	500	297 억		553966	N	N	0	N	00	N
60	20240522	140700	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1012	-34	5	-3.25	629256148	614975	164.38	1046	1056	1007	1359	733	1046	1023.19	0.93	0	-72336	1070	1057	1050	1037	1030	1054	1034	298	313	500	710	1	1	59584496	603	-1.81	1.29	12	1.03	-559.00	784.00	1686	20230530	-39.98	904	20240320	11.95	1650	-38.67	20240402	904	11.95	20240320	2135	-52.60	20230530	1007	0.50	20240522	0.30	N	097800	500	297 억		553966	N	N	0	N	00	N
61	20240522	130656	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1023	-23	5	-2.20	397572427	386258	103.25	1046	1056	1016	1359	733	1046	1029.25	0.93	0	-65318	1070	1057	1050	1037	1030	1054	1034	298	313	500	710	1	1	59584496	610	-1.83	1.30	12	0.65	-559.00	784.00	1686	20230530	-39.32	904	20240320	13.16	1650	-38.00	20240402	904	13.16	20240320	2135	-52.08	20230530	1016	0.69	20240522	0.30	N	097800	500	297 억		553966	N	N	0	N	00	N
62	20240522	120743	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1023	-23	5	-2.20	290578501	281510	75.25	1046	1056	1022	1359	733	1046	1032.16	0.93	0	-32034	1070	1057	1050	1037	1030	1054	1034	298	313	500	710	1	1	59584496	610	-1.83	1.30	12	0.47	-559.00	784.00	1686	20230530	-39.32	904	20240320	13.16	1650	-38.00	20240402	904	13.16	20240320	2135	-52.08	20230530	1022	0.10	20240522	0.30	N	097800	500	297 억		553966	N	N	0	N	00	N
63	20240522	110701	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1028	-18	5	-1.72	209312229	202198	54.05	1046	1056	1022	1359	733	1046	1035.13	0.93	0	-29601	1070	1057	1050	1037	1030	1054	1034	298	313	500	710	1	1	59584496	613	-1.84	1.31	12	0.34	-559.00	784.00	1686	20230530	-39.03	904	20240320	13.72	1650	-37.70	20240402	904	13.72	20240320	2135	-51.85	20230530	1022	0.59	20240522	0.30	N	097800	500	297 억		553966	N	N	0	N	00	N
64	20240522	100659	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1035	-11	5	-1.05	149038429	143713	38.41	1046	1056	1024	1359	733	1046	1036.99	0.93	0	-29616	1070	1057	1050	1037	1030	1054	1034	298	313	500	710	1	1	59584496	617	-1.85	1.32	12	0.24	-559.00	784.00	1686	20230530	-38.61	904	20240320	14.49	1650	-37.27	20240402	904	14.49	20240320	2135	-51.52	20230530	1024	1.07	20240522	0.30	N	097800	500	297 억		553966	N	N	0	N	00	N
65	20240522	090700	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1042	-4	5	-0.38	20018495	19157	5.12	1046	1056	1041	1359	733	1046	1044.91	0.93	0	-11728	1070	1057	1050	1037	1030	1054	1034	298	313	500	710	1	1	59584496	621	-1.86	1.33	12	0.03	-559.00	784.00	1686	20230530	-38.20	904	20240320	15.27	1650	-36.85	20240402	904	15.27	20240320	2135	-51.19	20230530	1041	0.10	20240522	0.30	N	097800	500	297 억		553966	N	N	0	N	00	N
66	20240521	160651	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1046	-11	5	-1.04	390298270	371953	71.22	1063	1063	1043	1374	740	1057	1049.33	0.93	0	2526	1101	1079	1061	1039	1021	1070	1030	298	317	500	710	1	1	59584496	623	-1.87	1.33	12	0.62	-559.00	784.00	1686	20230530	-37.96	904	20240320	15.71	1650	-36.61	20240402	904	15.71	20240320	2135	-51.01	20230530	1043	0.29	20240521	0.35	N	097800	500	297 억		551440	N	N	0	N	00	N
67	20240521	150658	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1051	-6	5	-0.57	348859245	332351	63.64	1063	1063	1043	1374	740	1057	1049.66	0.93	0	4178	1101	1079	1061	1039	1021	1070	1030	298	317	500	710	1	1	59584496	626	-1.88	1.34	12	0.56	-559.00	784.00	1686	20230530	-37.66	904	20240320	16.26	1650	-36.30	20240402	904	16.26	20240320	2135	-50.77	20230530	1043	0.77	20240521	0.35	N	097800	500	297 억		551440	N	N	0	N	00	N
68	20240521	140655	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1053	-4	5	-0.38	271861039	258927	49.58	1063	1063	1043	1374	740	1057	1049.94	0.93	0	-15481	1101	1079	1061	1039	1021	1070	1030	298	317	500	710	1	1	59584496	627	-1.88	1.34	12	0.43	-559.00	784.00	1686	20230530	-37.54	904	20240320	16.48	1650	-36.18	20240402	904	16.48	20240320	2135	-50.68	20230530	1043	0.96	20240521	0.35	N	097800	500	297 억		551440	N	N	0	N	00	N
69	20240521	130656	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1054	-3	5	-0.28	208473354	198647	38.04	1063	1063	1043	1374	740	1057	1049.45	0.93	0	-15450	1101	1079	1061	1039	1021	1070	1030	298	317	500	710	1	1	59584496	628	-1.89	1.34	12	0.33	-559.00	784.00	1686	20230530	-37.49	904	20240320	16.59	1650	-36.12	20240402	904	16.59	20240320	2135	-50.63	20230530	1043	1.05	20240521	0.35	N	097800	500	297 억		551440	N	N	0	N	00	N
70	20240521	120656	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1052	-5	5	-0.47	194097345	184963	35.42	1063	1063	1043	1374	740	1057	1049.36	0.93	0	-14653	1101	1079	1061	1039	1021	1070	1030	298	317	500	710	1	1	59584496	627	-1.88	1.34	12	0.31	-559.00	784.00	1686	20230530	-37.60	904	20240320	16.37	1650	-36.24	20240402	904	16.37	20240320	2135	-50.73	20230530	1043	0.86	20240521	0.35	N	097800	500	297 억		551440	N	N	0	N	00	N
71	20240521	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1051	-6	5	-0.57	136478294	129895	24.87	1063	1063	1045	1374	740	1057	1050.66	0.93	0	-12791	1101	1079	1061	1039	1021	1070	1030	298	317	500	710	1	1	59584496	626	-1.88	1.34	12	0.22	-559.00	784.00	1686	20230530	-37.66	904	20240320	16.26	1650	-36.30	20240402	904	16.26	20240320	2135	-50.77	20230530	1043	0.77	20240517	0.35	N	097800	500	297 억		551440	N	N	0	N	00	N
72	20240521	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	-8	5	-0.76	90432888	85961	16.46	1063	1063	1045	1374	740	1057	1051.99	0.93	0	-12857	1101	1079	1061	1039	1021	1070	1030	298	317	500	710	1	1	59584496	625	-1.88	1.34	12	0.14	-559.00	784.00	1686	20230530	-37.78	904	20240320	16.04	1650	-36.42	20240402	904	16.04	20240320	2135	-50.87	20230530	1043	0.58	20240517	0.35	N	097800	500	297 억		551440	N	N	0	N	00	N
73	20240521	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1059	2	2	0.19	7892599	7479	1.43	1063	1063	1045	1374	740	1057	1055.18	0.93	0	-650	1101	1079	1061	1039	1021	1070	1030	298	317	500	710	1	1	59584496	631	-1.89	1.35	12	0.01	-559.00	784.00	1686	20230530	-37.19	904	20240320	17.15	1650	-35.82	20240402	904	17.15	20240320	2135	-50.40	20230530	1043	1.53	20240517	0.35	N	097800	500	297 억		551440	N	N	0	N	00	N
74	20240517	160656	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1043	-51	5	-4.66	678343939	643774	44.83	1089	1094	1043	1422	766	1094	1053.70	0.88	0	35597	1180	1137	1112	1069	1044	1124	1056	298	328	500	740	1	1	59584496	621	-1.87	1.33	12	1.08	-559.00	784.00	1686	20230530	-38.14	904	20240320	15.38	1650	-36.79	20240402	904	15.38	20240320	2135	-51.15	20230530	1043	0.00	20240517	0.36	N	097800	500	297 억		524686	N	N	0	N	00	N
75	20240517	150659	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1055	-39	5	-3.56	623794882	591571	41.19	1089	1094	1043	1422	766	1094	1054.46	0.88	0	33630	1180	1137	1112	1069	1044	1124	1056	298	328	500	740	1	1	59584496	629	-1.89	1.35	12	0.99	-559.00	784.00	1686	20230530	-37.43	904	20240320	16.70	1650	-36.06	20240402	904	16.70	20240320	2135	-50.59	20230530	1043	1.15	20240517	0.36	N	097800	500	297 억		524686	N	N	0	N	00	N
76	20240517	140653	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1057	-37	5	-3.38	585410747	555056	38.65	1089	1094	1043	1422	766	1094	1054.67	0.88	0	24702	1180	1137	1112	1069	1044	1124	1056	298	328	500	740	1	1	59584496	630	-1.89	1.35	12	0.93	-559.00	784.00	1686	20230530	-37.31	904	20240320	16.92	1650	-35.94	20240402	904	16.92	20240320	2135	-50.49	20230530	1043	1.34	20240517	0.36	N	097800	500	297 억		524686	N	N	0	N	00	N
77	20240517	130648	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1051	-43	5	-3.93	470900784	446544	31.09	1089	1094	1043	1422	766	1094	1054.53	0.88	0	7163	1180	1137	1112	1069	1044	1124	1056	298	328	500	740	1	1	59584496	626	-1.88	1.34	12	0.75	-559.00	784.00	1686	20230530	-37.66	904	20240320	16.26	1650	-36.30	20240402	904	16.26	20240320	2135	-50.77	20230530	1043	0.77	20240517	0.36	N	097800	500	297 억		524686	N	N	0	N	00	N
78	20240517	120648	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1046	-48	5	-4.39	423464030	401523	27.96	1089	1094	1043	1422	766	1094	1054.62	0.88	0	9652	1180	1137	1112	1069	1044	1124	1056	298	328	500	740	1	1	59584496	623	-1.87	1.33	12	0.67	-559.00	784.00	1686	20230530	-37.96	904	20240320	15.71	1650	-36.61	20240402	904	15.71	20240320	2135	-51.01	20230530	1043	0.29	20240517	0.36	N	097800	500	297 억		524686	N	N	0	N	00	N
79	20240517	110649	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1045	-49	5	-4.48	371879045	352292	24.53	1089	1094	1043	1422	766	1094	1055.57	0.88	0	-958	1180	1137	1112	1069	1044	1124	1056	298	328	500	740	1	1	59584496	623	-1.87	1.33	12	0.59	-559.00	784.00	1686	20230530	-38.02	904	20240320	15.60	1650	-36.67	20240402	904	15.60	20240320	2135	-51.05	20230530	1043	0.19	20240517	0.36	N	097800	500	297 억		524686	N	N	0	N	00	N
80	20240517	100645	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1052	-42	5	-3.84	308195679	291437	20.29	1089	1094	1043	1422	766	1094	1057.48	0.88	0	6292	1180	1137	1112	1069	1044	1124	1056	298	328	500	740	1	1	59584496	627	-1.88	1.34	12	0.49	-559.00	784.00	1686	20230530	-37.60	904	20240320	16.37	1650	-36.24	20240402	904	16.37	20240320	2135	-50.73	20230530	1043	0.86	20240517	0.36	N	097800	500	297 억		524686	N	N	0	N	00	N
81	20240517	090649	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1078	-16	5	-1.46	50042367	46193	3.22	1089	1094	1076	1422	766	1094	1083.28	0.88	0	-15043	1180	1137	1112	1069	1044	1124	1056	298	328	500	740	1	1	59584496	642	-1.93	1.38	12	0.08	-559.00	784.00	1686	20230530	-36.06	904	20240320	19.25	1650	-34.67	20240402	904	19.25	20240320	2135	-49.51	20230530	1076	0.19	20240517	0.36	N	097800	500	297 억		524686	N	N	0	N	00	N
82	20240516	160644	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1094	-52	5	-4.54	1576871304	1425767	328.47	1144	1155	1087	1489	803	1146	1105.99	0.89	0	-8150	1188	1166	1153	1131	1118	1160	1125	298	343	500	770	1	1	59584496	652	-1.96	1.40	12	2.39	-559.00	784.00	1686	20230530	-35.11	904	20240320	21.02	1650	-33.70	20240402	904	21.02	20240320	2135	-48.76	20230530	1087	0.64	20240516	0.36	N	097800	500	297 억		531246	N	N	0	N	00	N
83	20240516	150643	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1088	-58	5	-5.06	1510782357	1365199	314.52	1144	1155	1087	1489	803	1146	1106.64	0.89	0	-1738	1188	1166	1153	1131	1118	1160	1125	298	343	500	770	1	1	59584496	648	-1.95	1.39	12	2.29	-559.00	784.00	1686	20230530	-35.47	904	20240320	20.35	1650	-34.06	20240402	904	20.35	20240320	2135	-49.04	20230530	1087	0.09	20240516	0.36	N	097800	500	297 억		531246	N	N	0	N	00	N
84	20240516	140648	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1093	-53	5	-4.62	1360213299	1226956	282.67	1144	1155	1087	1489	803	1146	1108.61	0.89	0	2931	1188	1166	1153	1131	1118	1160	1125	298	343	500	770	1	1	59584496	651	-1.96	1.39	12	2.06	-559.00	784.00	1686	20230530	-35.17	904	20240320	20.91	1650	-33.76	20240402	904	20.91	20240320	2135	-48.81	20230530	1087	0.55	20240516	0.36	N	097800	500	297 억		531246	N	N	0	N	00	N
85	20240516	130644	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1096	-50	5	-4.36	1214915491	1094085	252.06	1144	1155	1087	1489	803	1146	1110.44	0.89	0	2111	1188	1166	1153	1131	1118	1160	1125	298	343	500	770	1	1	59584496	653	-1.96	1.40	12	1.84	-559.00	784.00	1686	20230530	-34.99	904	20240320	21.24	1650	-33.58	20240402	904	21.24	20240320	2135	-48.67	20230530	1087	0.83	20240516	0.36	N	097800	500	297 억		531246	N	N	0	N	00	N
86	20240516	120642	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1100	-46	5	-4.01	1061953256	954111	219.81	1144	1155	1087	1489	803	1146	1113.03	0.89	0	3815	1188	1166	1153	1131	1118	1160	1125	298	343	500	770	1	1	59584496	655	-1.97	1.40	12	1.60	-559.00	784.00	1686	20230530	-34.76	904	20240320	21.68	1650	-33.33	20240402	904	21.68	20240320	2135	-48.48	20230530	1087	1.20	20240516	0.36	N	097800	500	297 억		531246	N	N	0	N	00	N
87	20240516	110641	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1098	-48	5	-4.19	942374132	845738	194.84	1144	1155	1087	1489	803	1146	1114.26	0.89	0	4092	1188	1166	1153	1131	1118	1160	1125	298	343	500	770	1	1	59584496	654	-1.96	1.40	12	1.42	-559.00	784.00	1686	20230530	-34.88	904	20240320	21.46	1650	-33.45	20240402	904	21.46	20240320	2135	-48.57	20230530	1087	1.01	20240516	0.36	N	097800	500	297 억		531246	N	N	0	N	00	N
88	20240516	100642	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1125	-21	5	-1.83	489681641	435097	100.24	1144	1155	1112	1489	803	1146	1125.45	0.89	0	14965	1188	1166	1153	1131	1118	1160	1125	298	343	500	770	1	1	59584496	670	-2.01	1.43	12	0.73	-559.00	784.00	1686	20230530	-33.27	904	20240320	24.45	1650	-31.82	20240402	904	24.45	20240320	2135	-47.31	20230530	1112	1.17	20240516	0.36	N	097800	500	297 억		531246	N	N	0	N	00	N
89	20240516	090643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1143	-3	5	-0.26	46813959	40923	9.43	1144	1155	1141	1489	803	1146	1143.95	0.89	0	-1727	1188	1166	1153	1131	1118	1160	1125	298	343	500	770	1	1	59584496	681	-2.04	1.46	12	0.07	-559.00	784.00	1686	20230530	-32.21	904	20240320	26.44	1650	-30.73	20240402	904	26.44	20240320	2135	-46.46	20230530	1132	0.97	20240503	0.36	N	097800	500	297 억		531246	N	N	0	N	00	N
90	20240514	160650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1146	-15	5	-1.29	496105021	432745	76.51	1162	1175	1140	1509	813	1161	1146.35	0.82	0	41935	1191	1175	1165	1149	1139	1184	1158	298	348	500	780	1	1	59584496	683	-2.05	1.46	12	0.73	-559.00	784.00	1686	20230530	-32.03	904	20240320	26.77	1650	-30.55	20240402	904	26.77	20240320	2135	-46.32	20230530	1132	1.24	20240503	0.36	N	097800	500	297 억		489311	N	N	0	N	00	N
91	20240514	150654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1148	-13	5	-1.12	474302425	413731	73.15	1162	1175	1140	1509	813	1161	1146.33	0.82	0	41935	1191	1175	1165	1149	1139	1184	1158	298	348	500	780	1	1	59584496	684	-2.05	1.46	12	0.69	-559.00	784.00	1686	20230530	-31.91	904	20240320	26.99	1650	-30.42	20240402	904	26.99	20240320	2135	-46.23	20230530	1132	1.41	20240503	0.36	N	097800	500	297 억		489311	N	N	0	N	00	N
92	20240514	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1144	-17	5	-1.46	445533378	388631	68.71	1162	1175	1140	1509	813	1161	1146.34	0.82	0	41935	1191	1175	1165	1149	1139	1184	1158	298	348	500	780	1	1	59584496	682	-2.05	1.46	12	0.65	-559.00	784.00	1686	20230530	-32.15	904	20240320	26.55	1650	-30.67	20240402	904	26.55	20240320	2135	-46.42	20230530	1132	1.06	20240503	0.36	N	097800	500	297 억		489311	N	N	0	N	00	N
93	20240514	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1145	-16	5	-1.38	416461840	363280	64.23	1162	1175	1140	1509	813	1161	1146.31	0.82	0	42032	1191	1175	1165	1149	1139	1184	1158	298	348	500	780	1	1	59584496	682	-2.05	1.46	12	0.61	-559.00	784.00	1686	20230530	-32.09	904	20240320	26.66	1650	-30.61	20240402	904	26.66	20240320	2135	-46.37	20230530	1132	1.15	20240503	0.36	N	097800	500	297 억		489311	N	N	0	N	00	N
94	20240514	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1144	-17	5	-1.46	384155640	335045	59.23	1162	1175	1140	1509	813	1161	1146.49	0.82	0	38491	1191	1175	1165	1149	1139	1184	1158	298	348	500	780	1	1	59584496	682	-2.05	1.46	12	0.56	-559.00	784.00	1686	20230530	-32.15	904	20240320	26.55	1650	-30.67	20240402	904	26.55	20240320	2135	-46.42	20230530	1132	1.06	20240503	0.36	N	097800	500	297 억		489311	N	N	0	N	00	N
95	20240514	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1145	-16	5	-1.38	356469614	310834	54.95	1162	1175	1140	1509	813	1161	1146.72	0.82	0	46206	1191	1175	1165	1149	1139	1184	1158	298	348	500	780	1	1	59584496	682	-2.05	1.46	12	0.52	-559.00	784.00	1686	20230530	-32.09	904	20240320	26.66	1650	-30.61	20240402	904	26.66	20240320	2135	-46.37	20230530	1132	1.15	20240503	0.36	N	097800	500	297 억		489311	N	N	0	N	00	N
96	20240514	100649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1146	-15	5	-1.29	212634475	184927	32.69	1162	1175	1140	1509	813	1161	1149.71	0.82	0	42057	1191	1175	1165	1149	1139	1184	1158	298	348	500	780	1	1	59584496	683	-2.05	1.46	12	0.31	-559.00	784.00	1686	20230530	-32.03	904	20240320	26.77	1650	-30.55	20240402	904	26.77	20240320	2135	-46.32	20230530	1132	1.24	20240503	0.36	N	097800	500	297 억		489311	N	N	0	N	00	N
97	20240514	090650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1168	7	2	0.60	19223972	16468	2.91	1162	1175	1162	1509	813	1161	1168.23	0.82	0	-9626	1191	1175	1165	1149	1139	1184	1158	298	348	500	780	1	1	59584496	696	-2.09	1.49	12	0.03	-559.00	784.00	1686	20230530	-30.72	904	20240320	29.20	1650	-29.21	20240402	904	29.20	20240320	2135	-45.29	20230530	1132	3.18	20240503	0.36	N	097800	500	297 억		489311	N	N	0	N	00	N
98	20240513	160648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1161	9	2	0.78	655020697	561303	102.31	1155	1181	1155	1497	807	1152	1166.97	0.81	0	7876	1204	1178	1163	1137	1122	1170	1129	298	345	500	780	1	1	59584496	692	-2.08	1.48	12	0.94	-559.00	784.00	1686	20230530	-31.14	904	20240320	28.43	1650	-29.64	20240402	904	28.43	20240320	2135	-45.62	20230530	1132	2.56	20240503	0.33	N	097800	500	297 억		481488	N	N	0	N	00	N
99	20240513	150651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1163	11	2	0.95	620455073	531573	96.89	1155	1181	1155	1497	807	1152	1167.21	0.81	0	5755	1204	1178	1163	1137	1122	1170	1129	298	345	500	780	1	1	59584496	693	-2.08	1.48	12	0.89	-559.00	784.00	1686	20230530	-31.02	904	20240320	28.65	1650	-29.52	20240402	904	28.65	20240320	2135	-45.53	20230530	1132	2.74	20240503	0.33	N	097800	500	297 억		481488	N	N	0	N	00	N
100	20240513	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	6	2	0.52	582571847	498910	90.94	1155	1181	1155	1497	807	1152	1167.69	0.81	0	5767	1204	1178	1163	1137	1122	1170	1129	298	345	500	780	1	1	59584496	690	-2.07	1.48	12	0.84	-559.00	784.00	1686	20230530	-31.32	904	20240320	28.10	1650	-29.82	20240402	904	28.10	20240320	2135	-45.76	20230530	1132	2.30	20240503	0.33	N	097800	500	297 억		481488	N	N	0	N	00	N
101	20240513	130644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1163	11	2	0.95	523753745	448148	81.69	1155	1181	1155	1497	807	1152	1168.71	0.81	0	9887	1204	1178	1163	1137	1122	1170	1129	298	345	500	780	1	1	59584496	693	-2.08	1.48	12	0.75	-559.00	784.00	1686	20230530	-31.02	904	20240320	28.65	1650	-29.52	20240402	904	28.65	20240320	2135	-45.53	20230530	1132	2.74	20240503	0.33	N	097800	500	297 억		481488	N	N	0	N	00	N
102	20240513	120649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	13	2	1.13	488014616	417434	76.09	1155	1181	1155	1497	807	1152	1169.08	0.81	0	14562	1204	1178	1163	1137	1122	1170	1129	298	345	500	780	1	1	59584496	694	-2.08	1.49	12	0.70	-559.00	784.00	1686	20230530	-30.90	904	20240320	28.87	1650	-29.39	20240402	904	28.87	20240320	2135	-45.43	20230530	1132	2.92	20240503	0.33	N	097800	500	297 억		481488	N	N	0	N	00	N
103	20240513	110648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1162	10	2	0.87	452206713	386725	70.49	1155	1181	1155	1497	807	1152	1169.32	0.81	0	12323	1204	1178	1163	1137	1122	1170	1129	298	345	500	780	1	1	59584496	692	-2.08	1.48	12	0.65	-559.00	784.00	1686	20230530	-31.08	904	20240320	28.54	1650	-29.58	20240402	904	28.54	20240320	2135	-45.57	20230530	1132	2.65	20240503	0.33	N	097800	500	297 억		481488	N	N	0	N	00	N
104	20240513	100648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1162	10	2	0.87	395516090	338040	61.62	1155	1181	1155	1497	807	1152	1170.03	0.81	0	19016	1204	1178	1163	1137	1122	1170	1129	298	345	500	780	1	1	59584496	692	-2.08	1.48	12	0.57	-559.00	784.00	1686	20230530	-31.08	904	20240320	28.54	1650	-29.58	20240402	904	28.54	20240320	2135	-45.57	20230530	1132	2.65	20240503	0.33	N	097800	500	297 억		481488	N	N	0	N	00	N
105	20240513	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1181	29	2	2.52	88229874	75222	13.71	1155	1181	1155	1497	807	1152	1172.93	0.81	0	12752	1204	1178	1163	1137	1122	1170	1129	298	345	500	780	1	1	59584496	704	-2.11	1.51	12	0.13	-559.00	784.00	1686	20230530	-29.95	904	20240320	30.64	1650	-28.42	20240402	904	30.64	20240320	2135	-44.68	20230530	1132	4.33	20240503	0.33	N	097800	500	297 억		481488	N	N	0	N	00	N
106	20240510	160629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	1	2	0.09	634989554	546427	81.75	1185	1189	1148	1496	806	1151	1162.15	0.87	0	-37029	1203	1176	1158	1131	1113	1168	1123	298	345	500	780	1	1	59584496	686	-2.06	1.47	12	0.92	-559.00	784.00	1686	20230530	-31.67	904	20240320	27.43	1650	-30.18	20240402	904	27.43	20240320	2135	-46.04	20230530	1132	1.77	20240503	0.35	N	097800	500	297 억		518517	N	N	0	N	00	N
107	20240510	150635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1154	3	2	0.26	615249307	529295	79.19	1185	1189	1148	1496	806	1151	1162.46	0.87	0	-34158	1203	1176	1158	1131	1113	1168	1123	298	345	500	780	1	1	59584496	688	-2.06	1.47	12	0.89	-559.00	784.00	1686	20230530	-31.55	904	20240320	27.65	1650	-30.06	20240402	904	27.65	20240320	2135	-45.95	20230530	1132	1.94	20240503	0.35	N	097800	500	297 억		518517	N	N	0	N	00	N
108	20240510	140638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1153	2	2	0.17	552428833	474818	71.04	1185	1189	1148	1496	806	1151	1163.53	0.87	0	-32990	1203	1176	1158	1131	1113	1168	1123	298	345	500	780	1	1	59584496	687	-2.06	1.47	12	0.80	-559.00	784.00	1686	20230530	-31.61	904	20240320	27.54	1650	-30.12	20240402	904	27.54	20240320	2135	-46.00	20230530	1132	1.86	20240503	0.35	N	097800	500	297 억		518517	N	N	0	N	00	N
109	20240510	130631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1161	10	2	0.87	496279352	426219	63.77	1185	1189	1148	1496	806	1151	1164.47	0.87	0	-38441	1203	1176	1158	1131	1113	1168	1123	298	345	500	780	1	1	59584496	692	-2.08	1.48	12	0.72	-559.00	784.00	1686	20230530	-31.14	904	20240320	28.43	1650	-29.64	20240402	904	28.43	20240320	2135	-45.62	20230530	1132	2.56	20240503	0.35	N	097800	500	297 억		518517	N	N	0	N	00	N
110	20240510	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	9	2	0.78	456282065	391849	58.63	1185	1189	1148	1496	806	1151	1164.54	0.87	0	-31549	1203	1176	1158	1131	1113	1168	1123	298	345	500	780	1	1	59584496	691	-2.08	1.48	12	0.66	-559.00	784.00	1686	20230530	-31.20	904	20240320	28.32	1650	-29.70	20240402	904	28.32	20240320	2135	-45.67	20230530	1132	2.47	20240503	0.35	N	097800	500	297 억		518517	N	N	0	N	00	N
111	20240510	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1153	2	2	0.17	421336098	361573	54.10	1185	1189	1148	1496	806	1151	1165.41	0.87	0	-35651	1203	1176	1158	1131	1113	1168	1123	298	345	500	780	1	1	59584496	687	-2.06	1.47	12	0.61	-559.00	784.00	1686	20230530	-31.61	904	20240320	27.54	1650	-30.12	20240402	904	27.54	20240320	2135	-46.00	20230530	1132	1.86	20240503	0.35	N	097800	500	297 억		518517	N	N	0	N	00	N
112	20240510	100631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1157	6	2	0.52	309004458	264189	39.53	1185	1189	1155	1496	806	1151	1169.85	0.87	0	-27917	1203	1176	1158	1131	1113	1168	1123	298	345	500	780	1	1	59584496	689	-2.07	1.48	12	0.44	-559.00	784.00	1686	20230530	-31.38	904	20240320	27.99	1650	-29.88	20240402	904	27.99	20240320	2135	-45.81	20230530	1132	2.21	20240503	0.35	N	097800	500	297 억		518517	N	N	0	N	00	N
113	20240510	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1162	11	2	0.96	95900510	81438	12.18	1185	1189	1157	1496	806	1151	1178.61	0.87	0	-19421	1203	1176	1158	1131	1113	1168	1123	298	345	500	780	1	1	59584496	692	-2.08	1.48	12	0.14	-559.00	784.00	1686	20230530	-31.08	904	20240320	28.54	1650	-29.58	20240402	904	28.54	20240320	2135	-45.57	20230530	1132	2.65	20240503	0.35	N	097800	500	297 억		518517	N	N	0	N	00	N
114	20240509	160643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1151	-39	5	-3.28	749015019	649643	40.32	1182	1185	1140	1547	833	1190	1152.88	0.86	0	2775	1289	1239	1192	1142	1095	1264	1167	298	357	500	800	1	1	59584496	686	-2.06	1.47	12	1.09	-559.00	784.00	1686	20230530	-31.73	904	20240320	27.32	1650	-30.24	20240402	904	27.32	20240320	2135	-46.09	20230530	1132	1.68	20240503	0.34	N	097800	500	297 억		514392	N	N	0	N	00	N
115	20240509	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1153	-37	5	-3.11	724703147	628519	39.00	1182	1185	1140	1547	833	1190	1152.95	0.86	0	7280	1289	1239	1192	1142	1095	1264	1167	298	357	500	800	1	1	59584496	687	-2.06	1.47	12	1.05	-559.00	784.00	1686	20230530	-31.61	904	20240320	27.54	1650	-30.12	20240402	904	27.54	20240320	2135	-46.00	20230530	1132	1.86	20240503	0.34	N	097800	500	297 억		514392	N	N	0	N	00	N
116	20240509	140619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	-38	5	-3.19	605191937	524447	32.55	1182	1185	1140	1547	833	1190	1153.86	0.86	0	3074	1289	1239	1192	1142	1095	1264	1167	298	357	500	800	1	1	59584496	686	-2.06	1.47	12	0.88	-559.00	784.00	1686	20230530	-31.67	904	20240320	27.43	1650	-30.18	20240402	904	27.43	20240320	2135	-46.04	20230530	1132	1.77	20240503	0.34	N	097800	500	297 억		514392	N	N	0	N	00	N
117	20240509	130631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	-30	5	-2.52	525088017	455025	28.24	1182	1185	1140	1547	833	1190	1153.86	0.86	0	3752	1289	1239	1192	1142	1095	1264	1167	298	357	500	800	1	1	59584496	691	-2.08	1.48	12	0.76	-559.00	784.00	1686	20230530	-31.20	904	20240320	28.32	1650	-29.70	20240402	904	28.32	20240320	2135	-45.67	20230530	1132	2.47	20240503	0.34	N	097800	500	297 억		514392	N	N	0	N	00	N
118	20240509	120634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	-30	5	-2.52	490219933	424891	26.37	1182	1185	1140	1547	833	1190	1153.63	0.86	0	1846	1289	1239	1192	1142	1095	1264	1167	298	357	500	800	1	1	59584496	691	-2.08	1.48	12	0.71	-559.00	784.00	1686	20230530	-31.20	904	20240320	28.32	1650	-29.70	20240402	904	28.32	20240320	2135	-45.67	20230530	1132	2.47	20240503	0.34	N	097800	500	297 억		514392	N	N	0	N	00	N
119	20240509	110621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	-30	5	-2.52	426194089	369980	22.96	1182	1185	1140	1547	833	1190	1151.79	0.86	0	22293	1289	1239	1192	1142	1095	1264	1167	298	357	500	800	1	1	59584496	691	-2.08	1.48	12	0.62	-559.00	784.00	1686	20230530	-31.20	904	20240320	28.32	1650	-29.70	20240402	904	28.32	20240320	2135	-45.67	20230530	1132	2.47	20240503	0.34	N	097800	500	297 억		514392	N	N	0	N	00	N
120	20240509	100625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1149	-41	5	-3.45	319554039	277220	17.20	1182	1185	1140	1547	833	1190	1152.51	0.86	0	16099	1289	1239	1192	1142	1095	1264	1167	298	357	500	800	1	1	59584496	685	-2.06	1.47	12	0.47	-559.00	784.00	1686	20230530	-31.85	904	20240320	27.10	1650	-30.36	20240402	904	27.10	20240320	2135	-46.18	20230530	1132	1.50	20240503	0.34	N	097800	500	297 억		514392	N	N	0	N	00	N
121	20240509	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	-25	5	-2.10	75951252	65328	4.05	1182	1185	1140	1547	833	1190	1161.98	0.86	0	-4409	1289	1239	1192	1142	1095	1264	1167	298	357	500	800	1	1	59584496	694	-2.08	1.49	12	0.11	-559.00	784.00	1686	20230530	-30.90	904	20240320	28.87	1650	-29.39	20240402	904	28.87	20240320	2135	-45.43	20230530	1132	2.92	20240503	0.34	N	097800	500	297 억		514392	N	N	0	N	00	N
122	20240508	160619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	45	2	3.93	1878504571	1573243	195.80	1145	1242	1145	1488	802	1145	1194.04	0.95	0	-54579	1169	1157	1145	1133	1121	1157	1133	298	343	500	770	1	1	59584496	709	-2.13	1.52	12	2.64	-559.00	784.00	1686	20230530	-29.42	904	20240320	31.64	1650	-27.88	20240402	904	31.64	20240320	2135	-44.26	20230530	1132	5.12	20240503	0.32	N	097800	500	297 억		564513	N	N	0	N	00	N
123	20240508	150624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1181	36	2	3.14	1821433418	1525109	189.81	1145	1242	1145	1488	802	1145	1194.30	0.95	0	-50329	1169	1157	1145	1133	1121	1157	1133	298	343	500	770	1	1	59584496	704	-2.11	1.51	12	2.56	-559.00	784.00	1686	20230530	-29.95	904	20240320	30.64	1650	-28.42	20240402	904	30.64	20240320	2135	-44.68	20230530	1132	4.33	20240503	0.32	N	097800	500	297 억		564513	N	N	0	N	00	N
124	20240508	140617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1184	39	2	3.41	1729212483	1446928	180.08	1145	1242	1145	1488	802	1145	1195.09	0.95	0	-51846	1169	1157	1145	1133	1121	1157	1133	298	343	500	770	1	1	59584496	705	-2.12	1.51	12	2.43	-559.00	784.00	1686	20230530	-29.77	904	20240320	30.97	1650	-28.24	20240402	904	30.97	20240320	2135	-44.54	20230530	1132	4.59	20240503	0.32	N	097800	500	297 억		564513	N	N	0	N	00	N
125	20240508	130614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1180	35	2	3.06	1648506404	1378585	171.57	1145	1242	1145	1488	802	1145	1195.80	0.95	0	-53278	1169	1157	1145	1133	1121	1157	1133	298	343	500	770	1	1	59584496	703	-2.11	1.51	12	2.31	-559.00	784.00	1686	20230530	-30.01	904	20240320	30.53	1650	-28.48	20240402	904	30.53	20240320	2135	-44.73	20230530	1132	4.24	20240503	0.32	N	097800	500	297 억		564513	N	N	0	N	00	N
126	20240508	120617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1173	28	2	2.45	1443110641	1205053	149.97	1145	1242	1145	1488	802	1145	1197.55	0.95	0	-53958	1169	1157	1145	1133	1121	1157	1133	298	343	500	770	1	1	59584496	699	-2.10	1.50	12	2.02	-559.00	784.00	1686	20230530	-30.43	904	20240320	29.76	1650	-28.91	20240402	904	29.76	20240320	2135	-45.06	20230530	1132	3.62	20240503	0.32	N	097800	500	297 억		564513	N	N	0	N	00	N
127	20240508	110653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	43	2	3.76	1291926011	1076680	134.00	1145	1242	1145	1488	802	1145	1199.92	0.95	0	-51292	1169	1157	1145	1133	1121	1157	1133	298	343	500	770	1	1	59584496	708	-2.13	1.52	12	1.81	-559.00	784.00	1686	20230530	-29.54	904	20240320	31.42	1650	-28.00	20240402	904	31.42	20240320	2135	-44.36	20230530	1132	4.95	20240503	0.32	N	097800	500	297 억		564513	N	N	0	N	00	N
128	20240508	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1180	35	2	3.06	1103262676	917338	114.17	1145	1242	1145	1488	802	1145	1202.68	0.95	0	-37631	1169	1157	1145	1133	1121	1157	1133	298	343	500	770	1	1	59584496	703	-2.11	1.51	12	1.54	-559.00	784.00	1686	20230530	-30.01	904	20240320	30.53	1650	-28.48	20240402	904	30.53	20240320	2135	-44.73	20230530	1132	4.24	20240503	0.32	N	097800	500	297 억		564513	N	N	0	N	00	N
129	20240508	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	13	2	1.14	65848095	57278	7.13	1145	1158	1145	1488	802	1145	1149.62	0.95	0	966	1169	1157	1145	1133	1121	1157	1133	298	343	500	770	1	1	59584496	690	-2.07	1.48	12	0.10	-559.00	784.00	1686	20230530	-31.32	904	20240320	28.10	1650	-29.82	20240402	904	28.10	20240320	2135	-45.76	20230530	1132	2.30	20240503	0.32	N	097800	500	297 억		564513	N	N	0	N	00	N
130	20240503	160635	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1147	-10	5	-0.86	1204479990	1038656	113.79	1175	1189	1132	1504	810	1157	1159.66	0.92	0	-23739	1209	1183	1170	1144	1131	1176	1137	298	347	500	780	1	1	59584496	683	-2.05	1.46	12	1.74	-559.00	784.00	1686	20230530	-31.97	904	20240320	26.88	1650	-30.48	20240402	904	26.88	20240320	2135	-46.28	20230530	1132	1.33	20240503	0.33	N	097800	500	297 억		545994	N	N	0	N	00	N
131	20240503	150636	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1147	-10	5	-0.86	1037413597	891927	97.72	1175	1189	1138	1504	810	1157	1163.11	0.92	0	-25878	1209	1183	1170	1144	1131	1176	1137	298	347	500	780	1	1	59584496	683	-2.05	1.46	12	1.50	-559.00	784.00	1686	20230530	-31.97	904	20240320	26.88	1650	-30.48	20240402	904	26.88	20240320	2135	-46.28	20230530	1138	0.79	20240503	0.33	N	097800	500	297 억		545994	N	N	0	N	00	N
132	20240503	140636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1162	5	2	0.43	721019687	616854	67.58	1175	1189	1159	1504	810	1157	1168.87	0.92	0	-14463	1209	1183	1170	1144	1131	1176	1137	298	347	500	780	1	1	59584496	692	-2.08	1.48	12	1.04	-559.00	784.00	1686	20230530	-31.08	904	20240320	28.54	1650	-29.58	20240402	904	28.54	20240320	2135	-45.57	20230530	1145	1.48	20240320	0.33	N	097800	500	297 억		545994	N	N	0	N	00	N
133	20240503	130637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	13	2	1.12	612070313	523235	57.32	1175	1189	1159	1504	810	1157	1169.78	0.92	0	16745	1209	1183	1170	1144	1131	1176	1137	298	347	500	780	1	1	59584496	697	-2.09	1.49	12	0.88	-559.00	784.00	1686	20230530	-30.60	904	20240320	29.42	1650	-29.09	20240402	904	29.42	20240320	2135	-45.20	20230530	1145	2.18	20240320	0.33	N	097800	500	297 억		545994	N	N	0	N	00	N
134	20240503	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	7	2	0.61	547361185	467697	51.24	1175	1189	1159	1504	810	1157	1170.33	0.92	0	18473	1209	1183	1170	1144	1131	1176	1137	298	347	500	780	1	1	59584496	694	-2.08	1.48	12	0.78	-559.00	784.00	1686	20230530	-30.96	904	20240320	28.76	1650	-29.45	20240402	904	28.76	20240320	2135	-45.48	20230530	1145	1.66	20240320	0.33	N	097800	500	297 억		545994	N	N	0	N	00	N
135	20240503	110633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	7	2	0.61	406603983	347258	38.04	1175	1189	1159	1504	810	1157	1170.90	0.92	0	28295	1209	1183	1170	1144	1131	1176	1137	298	347	500	780	1	1	59584496	694	-2.08	1.48	12	0.58	-559.00	784.00	1686	20230530	-30.96	904	20240320	28.76	1650	-29.45	20240402	904	28.76	20240320	2135	-45.48	20230530	1145	1.66	20240320	0.33	N	097800	500	297 억		545994	N	N	0	N	00	N
136	20240503	100630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1169	12	2	1.04	169302422	145298	15.92	1175	1179	1159	1504	810	1157	1165.21	0.92	0	-6770	1209	1183	1170	1144	1131	1176	1137	298	347	500	780	1	1	59584496	697	-2.09	1.49	12	0.24	-559.00	784.00	1686	20230530	-30.66	904	20240320	29.31	1650	-29.15	20240402	904	29.31	20240320	2135	-45.25	20230530	1145	2.10	20240320	0.33	N	097800	500	297 억		545994	N	N	0	N	00	N
137	20240503	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1171	14	2	1.21	19665158	16800	1.84	1175	1179	1162	1504	810	1157	1170.55	0.92	0	-5453	1209	1183	1170	1144	1131	1176	1137	298	347	500	780	1	1	59584496	698	-2.09	1.49	12	0.03	-559.00	784.00	1686	20230530	-30.55	904	20240320	29.54	1650	-29.03	20240402	904	29.54	20240320	2135	-45.15	20230530	1145	2.27	20240320	0.33	N	097800	500	297 억		545994	N	N	0	N	00	N
138	20240502	160626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1157	-55	5	-4.54	1065635856	910419	106.08	1196	1196	1157	1575	849	1212	1170.47	0.98	0	-40764	1270	1241	1213	1184	1156	1227	1170	298	363	500	820	1	1	59584496	689	-2.07	1.48	12	1.53	-559.00	784.00	1686	20230530	-31.38	904	20240320	27.99	1650	-29.88	20240402	904	27.99	20240320	2135	-45.81	20230530	1145	1.05	20240320	0.28	N	097800	500	297 억		586758	N	N	0	N	00	N
139	20240502	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	-47	5	-3.88	948581335	809692	94.35	1196	1196	1159	1575	849	1212	1171.51	0.98	0	-34590	1270	1241	1213	1184	1156	1227	1170	298	363	500	820	1	1	59584496	694	-2.08	1.49	12	1.36	-559.00	784.00	1686	20230530	-30.90	904	20240320	28.87	1650	-29.39	20240402	904	28.87	20240320	2135	-45.43	20230530	1145	1.75	20240320	0.28	N	097800	500	297 억		586758	N	N	0	N	00	N
140	20240502	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	-46	5	-3.80	860210659	733778	85.50	1196	1196	1159	1575	849	1212	1172.28	0.98	0	-35931	1270	1241	1213	1184	1156	1227	1170	298	363	500	820	1	1	59584496	695	-2.09	1.49	12	1.23	-559.00	784.00	1686	20230530	-30.84	904	20240320	28.98	1650	-29.33	20240402	904	28.98	20240320	2135	-45.39	20230530	1145	1.83	20240320	0.28	N	097800	500	297 억		586758	N	N	0	N	00	N
141	20240502	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1168	-44	5	-3.63	724600220	617584	71.96	1196	1196	1159	1575	849	1212	1173.25	0.98	0	-43597	1270	1241	1213	1184	1156	1227	1170	298	363	500	820	1	1	59584496	696	-2.09	1.49	12	1.04	-559.00	784.00	1686	20230530	-30.72	904	20240320	29.20	1650	-29.21	20240402	904	29.20	20240320	2135	-45.29	20230530	1145	2.01	20240320	0.28	N	097800	500	297 억		586758	N	N	0	N	00	N
142	20240502	120622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1174	-38	5	-3.14	657539732	560230	65.28	1196	1196	1159	1575	849	1212	1173.67	0.98	0	-43363	1270	1241	1213	1184	1156	1227	1170	298	363	500	820	1	1	59584496	700	-2.10	1.50	12	0.94	-559.00	784.00	1686	20230530	-30.37	904	20240320	29.87	1650	-28.85	20240402	904	29.87	20240320	2135	-45.01	20230530	1145	2.53	20240320	0.28	N	097800	500	297 억		586758	N	N	0	N	00	N
143	20240502	110622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1169	-43	5	-3.55	563493652	479761	55.90	1196	1196	1159	1575	849	1212	1174.49	0.98	0	-43627	1270	1241	1213	1184	1156	1227	1170	298	363	500	820	1	1	59584496	697	-2.09	1.49	12	0.81	-559.00	784.00	1686	20230530	-30.66	904	20240320	29.31	1650	-29.15	20240402	904	29.31	20240320	2135	-45.25	20230530	1145	2.10	20240320	0.28	N	097800	500	297 억		586758	N	N	0	N	00	N
144	20240502	100621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1168	-44	5	-3.63	431265050	366817	42.74	1196	1196	1159	1575	849	1212	1175.65	0.98	0	-50782	1270	1241	1213	1184	1156	1227	1170	298	363	500	820	1	1	59584496	696	-2.09	1.49	12	0.62	-559.00	784.00	1686	20230530	-30.72	904	20240320	29.20	1650	-29.21	20240402	904	29.20	20240320	2135	-45.29	20230530	1145	2.01	20240320	0.28	N	097800	500	297 억		586758	N	N	0	N	00	N
145	20240502	090622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1192	-20	5	-1.65	67787999	56928	6.63	1196	1196	1182	1575	849	1212	1190.60	0.98	0	-21638	1270	1241	1213	1184	1156	1227	1170	298	363	500	820	1	1	59584496	710	-2.13	1.52	12	0.10	-559.00	784.00	1686	20230530	-29.30	904	20240320	31.86	1650	-27.76	20240402	904	31.86	20240320	2135	-44.17	20230530	1145	4.10	20240320	0.28	N	097800	500	297 억		586758	N	N	0	N	00	N